Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 52.59 53.02 52.25 52.39 2,782,900 -0.39(-0.74%)
Sep 27, 2018 52.91 53.31 52.63 52.78 1,895,212 -0.24(-0.45%)
Sep 26, 2018 54.46 54.46 52.90 53.02 3,405,829 -1.30(-2.39%)
Sep 25, 2018 54.55 54.71 53.96 54.32 2,044,984 -0.09(-0.17%)
Sep 24, 2018 54.79 54.93 53.94 54.41 2,502,465 -0.61(-1.11%)
Sep 21, 2018 56.44 56.44 54.58 55.02 6,027,200 -1.20(-2.13%)
Sep 20, 2018 56.04 56.39 55.30 56.22 5,550,878 +0.44(+0.79%)
Sep 19, 2018 55.04 55.98 54.73 55.78 5,253,506 +2.02(+3.76%)
Sep 18, 2018 53.50 54.28 53.49 53.76 2,490,401 +0.45(+0.84%)
Sep 17, 2018 53.60 54.02 53.04 53.31 2,311,770 -0.40(-0.74%)
Sep 14, 2018 53.61 54.38 53.45 53.71 2,224,000 +0.20(+0.37%)
Sep 13, 2018 53.74 54.07 53.11 53.51 2,545,573 +0.00(+0.00%)
Sep 12, 2018 54.60 54.68 53.02 53.51 3,675,198 -0.99(-1.82%)
Sep 11, 2018 54.62 54.99 53.84 54.50 2,359,819 -0.23(-0.42%)
Sep 10, 2018 55.10 55.52 54.59 54.73 3,129,399 -0.26(-0.47%)
Sep 07, 2018 55.70 55.91 54.90 54.99 4,436,200 -0.43(-0.78%)
Sep 06, 2018 58.30 58.42 55.30 55.42 6,070,633 -2.84(-4.87%)
Sep 05, 2018 59.30 59.61 58.24 58.26 2,736,097 -1.10(-1.85%)
Sep 04, 2018 58.70 59.38 58.54 59.36 1,925,655 +0.50(+0.85%)
Aug 31, 2018 58.86 58.86 58.86 0 +0.20(+0.34%)
Aug 30, 2018 59.25 59.40 58.44 58.66 1,906,594 -0.88(-1.48%)
Aug 29, 2018 59.73 59.92 59.33 59.54 1,778,448 -0.15(-0.25%)
Aug 28, 2018 59.91 60.07 59.52 59.69 1,189,187 +0.06(+0.10%)
Aug 27, 2018 59.22 59.91 59.06 59.63 1,705,009 +0.83(+1.41%)
Aug 24, 2018 58.69 59.05 58.42 58.80 1,928,300 +0.37(+0.63%)
Aug 23, 2018 59.04 59.20 58.02 58.43 2,414,676 -0.67(-1.13%)
Aug 22, 2018 58.50 59.67 58.22 59.10 2,617,041 +0.54(+0.92%)
Aug 21, 2018 58.43 59.76 58.05 58.56 6,567,685 -2.67(-4.36%)
Aug 20, 2018 61.18 61.55 60.93 61.23 1,340,965 +0.04(+0.07%)
Aug 17, 2018 61.31 61.51 60.55 61.19 1,119,700 -0.10(-0.16%)
Aug 16, 2018 60.50 61.69 60.29 61.29 1,497,521 +0.96(+1.59%)
Aug 15, 2018 60.31 60.89 59.81 60.33 1,781,491 -0.43(-0.71%)
Aug 14, 2018 59.15 60.86 59.15 60.76 1,317,625 +0.71(+1.18%)
Aug 13, 2018 60.71 61.07 60.01 60.05 1,313,336 -0.52(-0.86%)
Aug 10, 2018 60.92 60.98 60.26 60.57 1,236,500 -0.89(-1.45%)
Aug 09, 2018 61.34 61.87 61.07 61.46 2,082,084 +0.15(+0.24%)
Aug 08, 2018 61.13 61.64 60.73 61.31 1,209,290 +0.25(+0.41%)
Aug 07, 2018 60.63 61.81 60.54 61.06 1,203,018 +0.65(+1.08%)
Aug 06, 2018 60.15 60.54 59.58 60.41 1,321,560 +0.30(+0.50%)
Aug 03, 2018 60.34 60.44 59.65 60.11 1,910,600 -0.27(-0.45%)
Aug 02, 2018 59.75 60.77 59.58 60.38 1,753,762 +0.18(+0.30%)
Aug 01, 2018 60.15 61.74 59.38 60.20 3,207,403 +0.39(+0.65%)
Jul 31, 2018 60.29 60.29 59.16 59.81 1,813,269 -0.14(-0.23%)
Jul 30, 2018 60.35 61.33 59.79 59.95 2,106,290 -1.28(-2.09%)
Jul 27, 2018 61.48 62.12 60.84 61.23 1,835,300 -0.16(-0.26%)
Jul 26, 2018 61.96 60.49 61.39 2,643,084 +0.21(+0.34%)
Jul 25, 2018 59.88 61.76 59.39 61.18 4,295,529 +1.14(+1.90%)
Jul 24, 2018 60.18 61.39 59.99 60.04 2,755,138 +0.00(+0.00%)
Jul 23, 2018 60.09 59.36 60.04 3,139,373 +0.41(+0.69%)
Jul 20, 2018 59.71 60.40 57.66 59.63 5,799,162 -1.58(-2.58%)
Jul 19, 2018 63.01 63.08 60.94 61.21 3,789,093 -1.92(-3.04%)
Jul 18, 2018 61.90 63.39 61.51 63.13 4,009,054 +1.99(+3.25%)
Jul 17, 2018 60.03 61.37 60.00 61.14 2,181,603 +1.23(+2.05%)
Jul 16, 2018 60.06 60.99 59.78 59.91 1,901,155 +0.15(+0.25%)
Jul 13, 2018 59.76 2,651,390 -0.76(-1.26%)
Jul 12, 2018 61.32 61.37 60.27 60.52 2,256,778 -0.42(-0.69%)
Jul 11, 2018 60.35 61.46 60.35 60.94 1,550,519 -0.02(-0.03%)
Jul 10, 2018 61.78 61.98 60.66 60.96 1,871,956 -0.93(-1.50%)
Jul 09, 2018 61.08 61.94 61.05 61.89 2,386,517 +1.31(+2.16%)
Jul 06, 2018 59.96 61.22 59.96 60.58 2,274,620 +0.63(+1.05%)
Jul 05, 2018 61.11 61.27 59.77 59.95 2,373,985 -0.79(-1.30%)
Jul 03, 2018 60.74 60.74 60.74 0 -0.88(-1.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.